| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,3 | -1,09 | 7,4 | 5373 | | ANZ Banking Grp | 24,1 | +0,84 | 23,9 | 5926 | | CommonWealth Bank | 38,5 | -0,18 | 38,6 | 3158 | | National Australian Bank | 33,5 | +0,81 | 33,2 | 6725 | | Telstra Corp | 4,0 | -0,25 | 4,1 | 66663 | | Westpac Banking | 21,2 | +0,52 | 21,1 | 5516 | | Япония (JPY) | | Asahi Kasei | 607,0 | +3,41 | 587,0 | 6162 | | Daiwa Securities | 883,0 | +3,27 | 855,0 | 12975 | | Fuji Photo Film | 3770,0 | -0,53 | 3790,0 | 1743 | | Fujitsu Ltd | 748,0 | +1,63 | 736,0 | 6166 | | Honda Motor Co | 6130,0 | +1,49 | 6040,0 | 3848 | | Kao Corp | 2810,0 | -0,18 | 2815,0 | 1713 | | KDDI* | 621,0 | -0,64 | 625,0 | 13 | | Mitsubishi Fin Gr* | 1380,0 | +9,52 | 1260,0 | 81 | | Mitsubishi Electric | 728,0 | +1,39 | 718,0 | 7879 | | NEC Corp | 613,0 | — | 613,0 | 16200 | | Nippon Steel Corp | 423,0 | +7,91 | 392,0 | 222938 | | Nissan Motor Co | 1277,0 | +2,57 | 1245,0 | 36227 | | NTT* | 551,0 | -0,90 | 556,0 | 31 | | NTT DoCoMo* | 206,0 | +0,98 | 204,0 | 148 | | Pioneer | 1660,0 | -0,36 | 1666,0 | 1784 | | Ricoh | 1758,0 | +1,74 | 1728,0 | 3777 | | Seikisui House | 1337,0 | -0,15 | 1339,0 | 3763 | | Shin-Etsu Chem | 4980,0 | -0,60 | 5010,0 | 1759 | | Sony | 3790,0 | -2,07 | 3870,0 | 5490 | | Sumitomo Chem | 706,0 | +0,86 | 700,0 | 7887 | | TDK Corp | 8200,0 | -0,61 | 8250,0 | 837 | | Toshiba Corp | 496,0 | +2,48 | 484,0 | 35927 | | Toyota Motor Co | 5120,0 | +3,23 | 4960,0 | 10362 | | Гонконг (HKD) | | Cheung Kong | 86,35 | +0,99 | 85,50 | 6126 | | China Mobile | 37,35 | +1,08 | 36,95 | 10531 | | China Unicom | 6,30 | -1,56 | 6,40 | 4831 | | CLP Holdings | 45,80 | +0,11 | 45,75 | 1793 | | CNOOC | 5,40 | -0,92 | 5,45 | 41671 | | Hang Seng Bank | 103,90 | +0,10 | 103,80 | 1044 | | Henderson Land | 38,25 | -0,13 | 38,30 | 1586 | | HSBC Holdings | 125,40 | — | 125,40 | 14206 | | Hutchison | 79,00 | +1,02 | 78,20 | 8037 | | Франция (EUR) | | Alcatel | 11,06 | +0,82 | 10,97 | 7149 | | Axa | 22,79 | +1,38 | 22,48 | 6464 | | BNP Paribas | 62,80 | +2,78 | 61,10 | 3496 | | Bouygues | 38,67 | -0,08 | 38,70 | 581 | | Danone | 92,95 | -0,11 | 93,05 | 605 | | EADS | 29,96 | +1,70 | 29,46 | 1493 | | France Telecom | 24,05 | +1,48 | 23,70 | 7191 | | Lafarge | 73,45 | +0,41 | 73,15 | 963 | | Michelin | 49,10 | -0,71 | 49,45 | 1262 | | Peugeot | 57,45 | +2,77 | 55,90 | 1607 | | Renault | 79,15 | +2,59 | 77,15 | 1535 | | Sanofi-Synthelab | 67,95 | +0,30 | 67,75 | 2886 | | Schneider Elec | 65,25 | +1,71 | 64,15 | 769 | | STMicroelectronics | 14,04 | +1,30 | 13,86 | 3010 | | Total Fina Elf | 226,30 | +0,53 | 225,10 | 2388 | | Vivendi Universal | 27,03 | +1,50 | 26,63 | 5095 | | Великобритания (GBp) | | ARM Holdings | 118,75 | +2,59 | 115,75 | 11205 | | BAE System | 338,75 | +1,12 | 335,00 | 8983 | | Barclays | 575,50 | +0,96 | 570,00 | 27376 | | BP | 677,50 | +1,19 | 669,50 | 44313 | | BAT | 1182,00 | +0,42 | 1177,00 | 3613 | | British Airways | 292,25 | +2,90 | 284,00 | 5677 | | British Telecom | 223,50 | — | 224,00 | 18160 | | Cable & Wireless | 145,75 | -0,51 | 146,50 | 11792 | | Cadbury Schweppes | 580,50 | +0,78 | 576,00 | 6728 | | HSBC Hldg | 918,00 | +0,77 | 911,00 | 19515 | | Lloyds TSB Grp | 467,50 | +0,05 | 467,25 | 20511 | | Marks & Spencer | 368,25 | +0,27 | 367,25 | 11319 | | Prudential | 516,50 | +0,98 | 511,50 | 9591 | | Reuters Group | 377,50 | +2,37 | 368,75 | 6528 | | Rio Tinto | 2345,00 | +3,58 | 2264,00 | 6664 | | Sainsbury | 280,75 | -0,35 | 281,75 | 3071 | | Unilever | 595,00 | +0,42 | 592,50 | 7942 | | Vodafone Airtch | 148,51 | +0,34 | 148,50 | 184408 | | Германия (EUR) | | Allianz AG | 110,43 | +2,87 | 107,35 | 4277 | | BASF | 61,75 | +2,00 | 60,54 | 2505 | | Bayer AG | 30,42 | +1,64 | 29,93 | 2201 | | BMW | 38,89 | +1,30 | 38,39 | 2382 | | Commerzbank AG | 22,70 | +2,07 | 22,24 | 3009 | | Daimler-Chrysler | 45,55 | +3,69 | 43,93 | 9090 | | Deutsche Bank n | 77,85 | +2,64 | 75,85 | 3344 | | Dt Telekom n | 15,13 | +1,07 | 14,97 | 11988 | | Hypovereinsbank | 23,48 | +0,21 | 23,43 | 2618 | | Infineon Tech | 7,99 | +2,83 | 7,77 | 7475 | | Merck KGaA | 67,60 | +0,78 | 67,08 | 325 | | Munich Re | 94,78 | +1,78 | 93,12 | 2539 | | Sap AG | 143,50 | +1,66 | 141,15 | 722 | | Siemens | 63,93 | +1,48 | 63,00 | 3508 | | Volkswagen AG | 51,90 | +0,78 | 51,50 | 3874 | | Финляндия (EUR) | | Nokia | 13,50 | -0,30 | 13,54 | 25938 | | Stora Enso | 11,47 | -0,43 | 11,52 | 2889 | | Швейцария (CHF) | | Ciba Special | 75,45 | +0,40 | 75,15 | 269 | | Lonza Grp AG | 74,95 | +0,40 | 74,65 | 182 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 58,45 | +1,30 | 57,70 | 3821 | | Nestle | 380,25 | +0,86 | 377,00 | 1370 | | Novartis | 65,10 | +0,85 | 64,55 | 9213 | | Roche | 198,80 | -1,05 | 200,90 | 14 | | Swiss Re | 84,85 | +1,43 | 83,65 | 2832 | | UBS AG | 112,40 | +1,72 | 110,50 | 5864 | | Zurich Fin | 223,30 | +1,04 | 221,00 | 843 | | Швеция (SEK) | | ABB | 56,50 | +1,35 | 55,75 | 1674 | | Electrolux | 178,00 | +0,56 | 177,00 | 952 | | Ericsson | 28,30 | +1,80 | 27,80 | 175473 | | Nordea | 77,00 | +1,65 | 75,75 | 11164 | | Volvo | 338,50 | +1,20 | 334,50 | 1312 | | Италия (EUR) | | Bank di Lavoro | 2,68 | +0,09 | 2,68 | 2130 | | Fiat | 7,43 | +1,25 | 7,34 | 8961 | | Голландия (EUR) | | ABN Amro Hld | 20,14 | +1,72 | 19,80 | 12948 | | Aegon NV | 12,18 | +1,25 | 12,03 | 7777 | | Ahold Kon | 6,34 | — | 6,34 | 5834 | | Fortis | 24,19 | +0,88 | 23,98 | 3109 | | ING Grp | 24,75 | +1,98 | 24,27 | 6281 | | Philips | 22,10 | +0,27 | 22,04 | 4228 | | Royal Dutch | 52,55 | -0,28 | 52,70 | 257 | | Россия (ADR) | | АФК Система | 23,14 | +3,96 | 22,70 | 447 | | Вимм-Билль-Данн | 17,75 | -0,11 | 17,77 | 4 | | Вымпелком | 45,62 | -0,18 | 45,70 | 140 | | Газпром | 66,70 | +1,06 | 66,30 | 954 | | ЛУКОЙЛ | 56,45 | -1,49 | 57,15 | 2114 | | Мобильные телесистемы | 42,07 | +2,48 | 41,05 | 603 | | Мосэнерго | 12,00 | -1,23 | 12,15 | 82 | | Норильский никель | 83,25 | +1,34 | 81,90 | 491 | | Пятерочка | 20,25 | — | 20,25 | 430 | | РАО ЕЭС России | 38,10 | -0,39 | 38,25 | 521 | | Ростелеком | 15,28 | -0,78 | 15,40 | 37 | | Сибнефть | 19,22 | -8,79 | 19,90 | 702 | | Стальная группа Мечел | 36,52 | +1,30 | 36,05 | 49 | | Сургутнефтегаз | 53,00 | -1,12 | 53,60 | 329 | | Татнефть | 60,50 | +3,49 | 58,46 | 19 | | ЮКОС | 3,09 | +14,44 | 2,70 | 932 | | Канада (CAD) | | Alcan Inc | 37,12 | -0,03 | 37,13 | 340 | | Bank of Montreal | 58,45 | -1,40 | 59,28 | 644 | | Bank Nova Scotia | 43,88 | — | 43,88 | 1079 | | BCE Inc | 31,85 | -0,38 | 31,97 | 660 | | Imperial Oil | 133,21 | -0,16 | 133,42 | 82 | | Loblaw Cos Ltd | 71,90 | -0,62 | 72,35 | 31 | | Nortel Networks | 3,85 | +2,12 | 3,77 | 7392 | | Royal Bank of Canada | 85,56 | -0,64 | 86,11 | 687 | | США ($) | | Abbott Labs | 42,83 | +0,23 | 42,73 | 812 | | Agilent Tech | 33,61 | +0,45 | 33,46 | 392 | | Alcoa | 24,14 | +0,54 | 24,01 | 997 | | Allstate Corp | 55,30 | +1,37 | 54,55 | 764 | | Alltel | 64,73 | +1,38 | 63,85 | 273? | | Amer Electric Power | 39,04 | +0,36 | 38,90 | 135 | | Amer Express Co | 56,71 | +0,02 | 56,70 | 537 | | AIG | 61,00 | +0,39 | 60,76 | 1669 | | Amgen | 80,27 | +0,38 | 79,97 | 3465 | | Analog Devices | 36,25 | +1,54 | 35,70 | 270 | | Anheuser-Busch | 43,32 | -0,73 | 43,64 | 373 | | Time Warner Inc | 17,85 | +0,39 | 17,78 | 3194 | | Apple Comp Inc | 51,71 | -3,24 | 53,44 | 11914 | | Applied Materials | 16,83 | +0,90 | 16,68 | 3577 | | AT&T | 19,56 | +0,41 | 19,48 | 426 | | Automatic Data Proc | 43,39 | +2,80 | 42,21 | 673 | | Bank of America | 41,86 | -0,14 | 41,92 | 2014 | | Bank of New York | 29,61 | -0,07 | 29,63 | 442 | | Baxter Int | 39,87 | -0,18 | 39,94 | 227 | | BCE Inc | 27,05 | -0,44 | 27,17 | 39 | | Bellsouth Corp | 25,91 | +1,37 | 25,56 | 1070 | | Berkshire cl a* | 82,50 | — | 82,50 | 1 | | Berkshire cl b* | 2,75 | +0,07 | 2,74 | 1 | | Boeing Co | 67,04 | +0,74 | 66,55 | 977 | | Bristol Myers sq | 24,17 | +0,08 | 24,15 | 720 | | Cardinal Health | 62,74 | +0,97 | 62,20 | 294 | | Carnival | 49,52 | -0,14 | 49,59 | 368 | | Caterpillar Inc | 57,75 | -1,65 | 58,72 | 579 | | Charles Schwab | 14,27 | +1,64 | 14,04 | 931 | | ChevronTexaco | 64,55 | +0,58 | 64,18 | 1247 | | Cigna | 115,07 | +0,15 | 114,90 | 209 | | Cisco | 17,95 | +1,30 | 17,72 | 13050 | | Citigroup | 45,35 | +0,58 | 45,09 | 1845 | | Coca-Cola Co | 42,79 | +1,09 | 42,33 | 857 | | Colgate Palmoliv | 52,32 | +0,65 | 51,98 | 246 | | Costco Wholesale | 43,12 | -0,05 | 43,14 | 358 | | Daimler-Chrysler | 54,90 | +3,92 | 52,83 | 222 | | Delta Air Lines | 0,83 | -1,19 | 0,84 | 614 | | Dow Chemical Co | 41,87 | +1,36 | 41,64 | 571 | | Du Pont Co | 38,26 | -0,44 | 38,43 | 824 | | Eastman Kodak | 24,57 | -1,76 | 25,01 | 1024 | | Eli Lilly | 53,83 | +0,49 | 53,57 | 813 | | EMC Corp | 12,53 | +1,21 | 12,38 | 2514 | | Emerson Electric | 70,95 | +1,07 | 70,20 | 357 | | Exelon | 54,38 | +0,70 | 54,00 | 975 | | Exxon Mobil | 64,17 | -0,70 | 64,62 | 3112 | | Fannie Mae | 46,71 | +0,02 | 46,70 | 564 | | First Data Corp | 40,70 | +0,67 | 40,43 | 433 | | Ford Motor Co | 9,97 | +1,22 | 9,85 | 1204 | | Gap Inc | 17,18 | +0,17 | 17,15 | 811 | | Genentech | 82,21 | +2,94 | 79,86 | 2848 | | General Elec Co | 33,59 | -0,15 | 33,64 | 2506 | | General Motors | 31,42 | +2,11 | 30,77 | 754 | | Gillette Co | 55,72 | +0,91 | 55,22 | 605 | | Goldman Sachs Gr | 120,58 | +0,76 | 119,67 | 856 | | HJ Heinz Co | 36,51 | +2,13 | 35,75 | 356 | | Halliburton Co | 68,45 | +0,50 | 68,11 | 1263 | | HCA-Healthcare | 48,00 | +0,65 | 47,69 | 323 | | Hewlett-Packard | 28,54 | +0,60 | 28,37 | 1944 | | Home Depot Inc | 38,13 | -0,68 | 38,39 | 2108 | | Honeywell Int | 37,75 | +0,43 | 37,59 | 988 | | Illinois Tool Works | 79,62 | -0,20 | 80,11 | 182 | | Intel Corp | 24,14 | +1,30 | 23,83 | 14546 | | IBM | 79,16 | +1,50 | 77,99 | 1252 | | Intl Paper | 29,99 | -0,43 | 30,12 | 435 | | Johnson&Johnson | 63,32 | -0,20 | 63,45 | 1185 | | J P Morgan Chase | 34,20 | +0,94 | 33,88 | 1568 | | Kimberly-Clark | 60,40 | -0,15 | 60,49 | 222 | | Kohls | 49,13 | -0,30 | 49,28 | 353 | | Kroger | 20,45 | +0,15 | 20,42 | 342 | | Lehman Brothers | 117,23 | +1,06 | 116,00 | 413 | | Lockheed Martin | 61,76 | +0,26 | 61,60 | 178 | | Lowes Cos | 63,88 | -0,96 | 64,50 | 885 | | Lucent Tech | 3,19 | +2,90 | 3,10 | 14322 | | Marsh & McLennan | 29,88 | +0,78 | 29,65 | 200 | | MBNA Corp | 24,49 | -0,04 | 24,50 | 1298 | | McDonalds Corp | 33,46 | +1,36 | 33,01 | 2003 | | Medtronic | 54,43 | -0,87 | 54,91 | 729 | | Merck & Co | 27,71 | +0,95 | 27,45 | 1144 | | Merrill Lynch | 60,28 | +1,48 | 59,40 | 762 | | Metlife Inc | 48,33 | +0,04 | 48,31 | 212 | | Micron Tech | 11,93 | +1,62 | 11,74 | 935 | | Microsoft | 25,72 | +1,50 | 25,34 | 18280 | | Minnesota Mining | 73,02 | -0,22 | 73,18 | 459 | | MS Dean Witter | 52,97 | +1,15 | 52,37 | 1177 | | Motorola Inc | 22,50 | +0,58 | 22,37 | 1986 | | Occidental Petr | 87,17 | +0,08 | 87,10 | 476 | | Omnicom Group | 82,54 | -0,21 | 82,71 | 227 | | Oracle Corp | 12,24 | -0,73 | 12,33 | 16006 | | Pfizer Inc | 25,10 | +1,21 | 24,80 | 4436 | | Philip Morris | 73,92 | +0,59 | 73,49 | 1353 | | Raytheon Co | 37,63 | +0,94 | 37,28 | 144 | | SBC Comms | 23,73 | +0,38 | 23,64 | 1365 | | Schering-plough | 21,25 | +1,34 | 20,97 | 1182 | | Tenet Healthcare | 11,53 | +0,52 | 11,47 | 344 | | Texas Instrument | 33,20 | +0,85 | 32,92 | 1768 | | Textron Inc | 68,72 | -0,06 | 68,76 | 117 | | Time Warner Inc | 17,85 | +0,39 | 17,78 | 3194 | | Tyco Int | 28,33 | +0,96 | 28,16 | 929 | | Unisys Corp | 6,67 | — | 6,67 | 126 | | UPS | 68,87 | +0,54 | 68,50 | 232 | | United Tech | 51,93 | -0,04 | 51,95 | 470 | | Unitedhealth Gr | 55,20 | -0,11 | 55,26 | 747 | | US Bancorp | 28,47 | -0,25 | 28,84 | 1631 | | Verizon Comm | 32,24 | +1,22 | 31,85 | 1280 | | Wachovia | 47,55 | +0,04 | 47,53 | 413 | | Wal-Mart Stores | 43,08 | -0,05 | 43,10 | 2502 | | Walt Disney Co | 23,25 | -0,47 | 23,36 | 1580 | | Washington Mutual | 40,33 | +0,02 | 40,32 | 287 | | Wells Fargo | 58,64 | +0,10 | 58,58 | 680 | | Xerox Corp | 13,58 | +0,97 | 13,45 | 423 |
|
